(Login BolsaPT & Canal Forex) |
|
 Lihir Gold - [Ticker: LIHR] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para LIHR de 2000-01-01 a 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-27 | 00:00:00 | 25,40 | 25,88 | 25,22 | 25,32 | 128.400 | | 2005-10-28 | 00:00:00 | 25,00 | 25,44 | 24,79 | 25,29 | 111.600 | | 2005-10-31 | 00:00:00 | 26,10 | 26,10 | 25,48 | 25,48 | 111.000 | | 2005-11-01 | 00:00:00 | 25,57 | 26,00 | 25,48 | 25,62 | 73.600 | | 2005-11-02 | 00:00:00 | 26,01 | 26,49 | 25,72 | 26,46 | 234.000 | | 2005-11-03 | 00:00:00 | 26,72 | 26,94 | 26,20 | 26,65 | 108.000 | | 2005-11-04 | 00:00:00 | 26,80 | 27,20 | 26,80 | 26,92 | 95.000 | | 2005-11-07 | 00:00:00 | 26,92 | 26,94 | 26,05 | 26,93 | 76.800 | | 2005-11-08 | 00:00:00 | 26,99 | 27,51 | 26,85 | 27,39 | 58.400 | | 2005-11-09 | 00:00:00 | 27,70 | 28,15 | 27,51 | 28,15 | 111.600 | | 2005-11-10 | 00:00:00 | 28,55 | 28,94 | 27,92 | 28,44 | 152.400 | | 2005-11-11 | 00:00:00 | 29,00 | 29,54 | 28,80 | 29,54 | 115.600 | | 2005-11-14 | 00:00:00 | 29,90 | 30,15 | 29,43 | 29,74 | 109.200 | | 2005-11-15 | 00:00:00 | 29,77 | 29,97 | 29,63 | 29,75 | 97.200 | | 2005-11-16 | 00:00:00 | 29,94 | 30,50 | 29,78 | 30,40 | 339.200 | | 2005-11-17 | 00:00:00 | 31,39 | 32,07 | 31,12 | 31,96 | 716.200 | | 2005-11-18 | 00:00:00 | 32,65 | 33,00 | 32,00 | 32,63 | 266.600 | | 2005-11-21 | 00:00:00 | 33,02 | 33,82 | 33,02 | 33,75 | 276.400 | | 2005-11-22 | 00:00:00 | 32,90 | 33,03 | 31,85 | 32,99 | 192.600 | | 2005-11-23 | 00:00:00 | 31,75 | 31,75 | 30,40 | 31,25 | 328.800 | | 2005-11-25 | 00:00:00 | 31,26 | 33,05 | 31,26 | 32,29 | 147.600 | | 2005-11-28 | 00:00:00 | 33,75 | 34,74 | 33,35 | 34,40 | 309.800 | | 2005-12-01 | 00:00:00 | 30,98 | 31,85 | 30,30 | 31,53 | 495.000 | | 2005-12-02 | 00:00:00 | 31,58 | 31,58 | 30,61 | 30,90 | 397.800 | | 2005-12-05 | 00:00:00 | 32,22 | 32,42 | 31,25 | 32,00 | 335.000 | | 2005-12-06 | 00:00:00 | 31,60 | 31,80 | 31,00 | 31,70 | 159.600 | | 2005-12-07 | 00:00:00 | 31,36 | 31,80 | 31,36 | 31,53 | 196.000 | | 2005-12-08 | 00:00:00 | 31,91 | 33,10 | 31,91 | 33,08 | 200.400 | | 2005-12-09 | 00:00:00 | 33,24 | 33,33 | 32,35 | 32,50 | 258.800 | | 2005-12-12 | 00:00:00 | 33,39 | 34,40 | 33,16 | 33,47 | 373.600 | | 2005-12-13 | 00:00:00 | 32,70 | 32,70 | 31,63 | 31,63 | 207.000 | | 2005-12-14 | 00:00:00 | 31,52 | 31,93 | 31,12 | 31,20 | 232.000 | | 2005-12-15 | 00:00:00 | 31,46 | 32,15 | 31,41 | 31,62 | 114.600 | | 2005-12-16 | 00:00:00 | 31,49 | 31,49 | 31,16 | 31,43 | 210.000 | | 2005-12-19 | 00:00:00 | 31,35 | 31,55 | 30,62 | 30,64 | 151.400 | | 2005-12-20 | 00:00:00 | 31,30 | 31,47 | 30,70 | 30,70 | 97.400 | | 2005-12-21 | 00:00:00 | 30,69 | 30,98 | 30,21 | 30,98 | 112.200 | | 2005-12-22 | 00:00:00 | 31,00 | 31,61 | 30,56 | 31,33 | 128.600 | | 2005-12-23 | 00:00:00 | 31,29 | 31,47 | 30,85 | 31,06 | 53.400 | | 2005-12-27 | 00:00:00 | 31,41 | 31,80 | 31,10 | 31,18 | 65.600 | | 2005-12-28 | 00:00:00 | 31,50 | 32,91 | 31,50 | 32,89 | 215.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
